Frankfurt - Delayed Quote EUR

Calnex Solutions plc (CSO.F)

0.6200

+0.0550

+(9.73%)

At close: May 21 at 8:01:39 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 20, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 19, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 16, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 15, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 14, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 13, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
May 12, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 9, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
May 8, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 7, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
May 6, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
May 5, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
May 2, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 30, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 29, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 28, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 25, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 24, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Apr 23, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 22, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 17, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 16, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 15, 2025	0.4680	0.4800	0.4680	0.4800	0.4800	3,000
Apr 14, 2025	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 11, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 10, 2025	0.4660	0.4660	0.4660	0.4660	0.4660	-
Apr 9, 2025	0.4760	0.4760	0.4760	0.4760	0.4760	-
Apr 8, 2025	0.4560	0.4560	0.4560	0.4560	0.4560	-
Apr 7, 2025	0.4580	0.4580	0.4580	0.4580	0.4580	-
Apr 4, 2025	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 3, 2025	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 2, 2025	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 1, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	-
Mar 31, 2025	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 28, 2025	0.5400	0.5400	0.5400	0.5400	0.5400	-
Mar 27, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 26, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 25, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 24, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 21, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 20, 2025	0.5750	0.5750	0.5750	0.5750	0.5750	-
Mar 19, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 18, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 17, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 14, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 13, 2025	0.5650	0.6050	0.5650	0.6050	0.6050	333
Mar 12, 2025	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 11, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 10, 2025	0.5950	0.5950	0.5950	0.5950	0.5950	-
Mar 7, 2025	0.5850	0.5850	0.5850	0.5850	0.5850	-
Mar 6, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 5, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 4, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 3, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Feb 28, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 27, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 26, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 25, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	-
Feb 24, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	-
Feb 21, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 20, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 19, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 18, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 17, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	-
Feb 14, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	-
Feb 13, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	-
Feb 12, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	-
Feb 11, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Feb 10, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Feb 7, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 6, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Feb 5, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 4, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 3, 2025	0.7450	0.7450	0.7450	0.7450	0.7450	-
Jan 31, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jan 30, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 29, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 28, 2025	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jan 27, 2025	0.7950	0.8400	0.7950	0.8400	0.8400	389
Jan 24, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 23, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 22, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 21, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 20, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jan 17, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 16, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 15, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 14, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 13, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 10, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Jan 9, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 8, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jan 7, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 6, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 3, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 2, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 30, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 27, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Dec 23, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Dec 20, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Dec 19, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Dec 18, 2024	0.7550	0.7650	0.7550	0.7650	0.7650	4,500
Dec 17, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 13, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Dec 10, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Dec 9, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 5, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 4, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 3, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 2, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Nov 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 28, 2024	0.003671919 Dividend
Nov 28, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Nov 27, 2024	0.6950	0.6950	0.6950	0.6950	0.6919	-
Nov 26, 2024	0.6950	0.6950	0.6950	0.6950	0.6919	-
Nov 25, 2024	0.6950	0.6950	0.6950	0.6950	0.6919	-
Nov 22, 2024	0.6950	0.6950	0.6950	0.6950	0.6919	-
Nov 21, 2024	0.7150	0.7150	0.7150	0.7150	0.7118	-
Nov 20, 2024	0.7150	0.7150	0.7150	0.7150	0.7118	-
Nov 19, 2024	0.7350	0.7350	0.7350	0.7350	0.7317	-
Nov 18, 2024	0.7450	0.7450	0.7450	0.7450	0.7417	-
Nov 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7068	-
Nov 14, 2024	0.7000	0.7000	0.7000	0.7000	0.6969	-
Nov 13, 2024	0.6950	0.6950	0.6950	0.6950	0.6919	-
Nov 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7068	450
Nov 11, 2024	0.6800	0.7000	0.6800	0.7000	0.6969	50
Nov 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6272	-
Nov 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6272	-
Nov 6, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Nov 5, 2024	0.6150	0.6150	0.6150	0.6150	0.6123	-
Nov 4, 2024	0.6150	0.6150	0.6150	0.6150	0.6123	-
Nov 1, 2024	0.6150	0.6150	0.6150	0.6150	0.6123	-
Oct 31, 2024	0.6200	0.6200	0.6200	0.6200	0.6172	-
Oct 30, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Oct 29, 2024	0.6350	0.6350	0.6350	0.6350	0.6322	-
Oct 28, 2024	0.6350	0.6350	0.6350	0.6350	0.6322	-
Oct 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6272	-
Oct 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6272	-
Oct 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6272	-
Oct 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6172	-
Oct 21, 2024	0.6150	0.6150	0.6150	0.6150	0.6123	-
Oct 18, 2024	0.6150	0.6150	0.6150	0.6150	0.6123	-
Oct 17, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Oct 16, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Oct 15, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Oct 14, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Oct 11, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Oct 10, 2024	0.5850	0.5850	0.5850	0.5850	0.5824	-
Oct 9, 2024	0.5850	0.5850	0.5850	0.5850	0.5824	-
Oct 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5575	-
Oct 7, 2024	0.5650	0.5650	0.5650	0.5650	0.5625	-
Oct 4, 2024	0.5450	0.5450	0.5450	0.5450	0.5426	-
Oct 3, 2024	0.5650	0.5650	0.5650	0.5650	0.5625	-
Oct 2, 2024	0.5750	0.5750	0.5750	0.5750	0.5724	-
Oct 1, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Sep 30, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Sep 27, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Sep 26, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Sep 25, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Sep 24, 2024	0.6050	0.6050	0.6050	0.6050	0.6023	-
Sep 23, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Sep 20, 2024	0.5950	0.6000	0.5950	0.6000	0.5973	50
Sep 19, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Sep 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5774	-
Sep 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Sep 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Sep 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Sep 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Sep 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Sep 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6073	-
Sep 9, 2024	0.6200	0.6200	0.6200	0.6200	0.6172	-
Sep 6, 2024	0.6350	0.6350	0.6350	0.6350	0.6322	-
Sep 5, 2024	0.6350	0.6350	0.6350	0.6350	0.6322	-
Sep 4, 2024	0.6350	0.6350	0.6350	0.6350	0.6322	-
Sep 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6172	-
Sep 2, 2024	0.6200	0.6200	0.6200	0.6200	0.6172	-
Aug 30, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 29, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 28, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 27, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 26, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 23, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5874	-
Aug 21, 2024	0.5900	0.5900	0.5900	0.5900	0.5874	-
Aug 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5874	-
Aug 19, 2024	0.6000	0.6000	0.6000	0.6000	0.5973	-
Aug 16, 2024	0.5950	0.5950	0.5950	0.5950	0.5923	-
Aug 15, 2024	0.5750	0.5750	0.5750	0.5750	0.5724	-
Aug 14, 2024	0.5750	0.5750	0.5750	0.5750	0.5724	-
Aug 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5874	-
Aug 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5874	-
Aug 9, 2024	0.5450	0.5450	0.5450	0.5450	0.5426	-
Aug 8, 2024	0.5450	0.5450	0.5450	0.5450	0.5426	-
Aug 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5376	-
Aug 6, 2024	0.5300	0.5300	0.5300	0.5300	0.5276	-
Aug 5, 2024	0.5700	0.5700	0.5700	0.5700	0.5675	-
Aug 2, 2024	0.5800	0.5800	0.5800	0.5800	0.5774	-
Aug 1, 2024	0.5500	0.5500	0.5500	0.5500	0.5475	-
Jul 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5475	-
Jul 30, 2024	0.5550	0.5550	0.5550	0.5550	0.5525	-
Jul 29, 2024	0.5550	0.5550	0.5550	0.5550	0.5525	-
Jul 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5475	-
Jul 25, 2024	0.007343838 Dividend
Jul 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5475	-
Jul 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 22, 2024	0.5450	0.5450	0.5450	0.5450	0.5365	-
Jul 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 18, 2024	0.5450	0.5450	0.5450	0.5450	0.5365	-
Jul 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jul 10, 2024	0.5350	0.5350	0.5350	0.5350	0.5266	-
Jul 9, 2024	0.5250	0.5250	0.5250	0.5250	0.5168	-
Jul 8, 2024	0.5250	0.5250	0.5250	0.5250	0.5168	-
Jul 5, 2024	0.5050	0.5050	0.5050	0.5050	0.4971	-
Jul 4, 2024	0.5000	0.5000	0.5000	0.5000	0.4922	-
Jul 3, 2024	0.5400	0.5400	0.5400	0.5400	0.5315	-
Jul 2, 2024	0.5350	0.5350	0.5350	0.5350	0.5266	-
Jul 1, 2024	0.5350	0.5350	0.5350	0.5350	0.5266	-
Jun 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5217	-
Jun 27, 2024	0.5350	0.5350	0.5350	0.5350	0.5266	4,934
Jun 26, 2024	0.5400	0.5500	0.5400	0.5500	0.5414	13,434
Jun 25, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 14, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5414	-
Jun 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5512	-
Jun 11, 2024	0.5600	0.5600	0.5600	0.5600	0.5512	-
Jun 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5611	-
Jun 7, 2024	0.5700	0.5700	0.5700	0.5700	0.5611	-
Jun 6, 2024	0.5850	0.5900	0.5850	0.5900	0.5807	395
Jun 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5709	-
Jun 4, 2024	0.5700	0.5700	0.5700	0.5700	0.5611	-
Jun 3, 2024	0.5850	0.5850	0.5850	0.5850	0.5758	-
May 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5709	-
May 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5709	-
May 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5807	1,755
May 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5807	-
May 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5807	-
May 24, 2024	0.5750	0.5750	0.5750	0.5750	0.5660	-
May 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5709	-
May 22, 2024	0.6150	0.6150	0.6150	0.6150	0.6054	-
May 21, 2024	0.7000	0.7000	0.7000	0.7000	0.6890	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Calnex Solutions plc (CSO.F)